衢州发展(600208)股票信息
| 股票代码 | 600208 |
| 股票名称 | 衢州发展 |
| 最新价/元 | 2.69 |
| 涨跌额/元 | -0.14 |
| 涨跌幅/% | -4.95 |
| 买入/元 | 2.68 |
| 卖出/元 | 2.69 |
| 昨收/元 | 2.83 |
| 今开/元 | 2.94 |
| 最高/元 | 2.98 |
| 最低/元 | 2.66 |
| 成交量/手 | 3156749.89 |
| 成交额/万 | 87373.48 |
| 股净值/元 | 14.16 |
| 市净率 | 0.53 |
| 总市值/万 | 2288905.08 |
| 流通值/万 | 2288589.91 |
| 换手率/% | 3.71 |
| 入市日期 | 1999-06-23 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:34 |
衢州发展(600208)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-10 | 2.94 | 2.69 | -0.14 | -4.95 | 3156749.89 | 87373.48 | 3.71 |
| 2024-10-09 | 2.85 | 2.83 | -0.09 | -3.08 | 5192631.74 | 151113.83 | 6.10 |
| 2024-10-08 | 2.92 | 2.92 | 0.27 | 10.19 | 5759123.81 | 167038.30 | 6.77 |
| 2024-09-30 | 2.65 | 2.65 | 0.24 | 9.96 | 2113440.91 | 55770.35 | 2.48 |
| 2024-09-27 | 2.39 | 2.41 | 0.22 | 10.05 | 3028209.37 | 71962.19 | 3.56 |
| 2024-09-26 | 1.97 | 2.19 | 0.20 | 10.05 | 2446072.21 | 52269.01 | 2.88 |
| 2024-09-25 | 1.92 | 1.99 | 0.09 | 4.74 | 1809394.72 | 36442.19 | 2.13 |
| 2024-09-24 | 1.84 | 1.90 | 0.07 | 3.83 | 1037655.10 | 19352.20 | 1.22 |
| 2024-09-23 | 1.82 | 1.83 | 0.01 | 0.55 | 537524.10 | 9796.45 | 0.63 |
| 2024-09-20 | 1.81 | 1.82 | -0.01 | -0.55 | 646001.08 | 11725.31 | 0.76 |
| 2024-09-19 | 1.80 | 1.83 | 0.04 | 2.24 | 770510.80 | 14003.40 | 0.91 |
| 2024-09-18 | 1.78 | 1.79 | 0.01 | 0.56 | 636853.91 | 11274.55 | 0.75 |
| 2024-09-13 | 1.78 | 1.78 | 0.01 | 0.57 | 453824.10 | 8116.17 | 0.53 |
| 2024-09-12 | 1.79 | 1.77 | -0.02 | -1.12 | 463975.86 | 8257.46 | 0.55 |
| 2024-09-11 | 1.80 | 1.79 | 0.00 | 0.00 | 363296.00 | 6497.53 | 0.43 |
| 2024-09-10 | 1.79 | 1.79 | -0.01 | -0.56 | 558630.60 | 9944.36 | 0.66 |
| 2024-09-09 | 1.78 | 1.80 | 0.01 | 0.56 | 663917.82 | 11920.44 | 0.78 |
| 2024-09-06 | 1.86 | 1.79 | -0.09 | -4.79 | 1068509.00 | 19410.49 | 1.26 |
| 2024-09-05 | 1.88 | 1.88 | 0.01 | 0.54 | 1098575.80 | 20445.04 | 1.29 |
| 2024-09-04 | 1.77 | 1.87 | 0.08 | 4.47 | 1837049.06 | 33949.70 | 2.16 |
| 2024-09-03 | 1.78 | 1.79 | 0.01 | 0.56 | 1529167.81 | 27325.83 | 1.80 |
| 2024-09-02 | 1.78 | 1.78 | 0.10 | 5.95 | 2612483.19 | 47571.17 | 3.07 |
| 2024-08-30 | 1.63 | 1.68 | 0.05 | 3.07 | 933507.85 | 15689.21 | 1.10 |
| 2024-08-29 | 1.62 | 1.63 | 0.01 | 0.62 | 240493.00 | 3920.06 | 0.28 |
| 2024-08-28 | 1.62 | 1.62 | 0.00 | 0.00 | 241587.62 | 3915.60 | 0.28 |
| 2024-08-27 | 1.66 | 1.62 | -0.03 | -1.82 | 355878.60 | 5818.03 | 0.42 |
| 2024-08-26 | 1.63 | 1.65 | 0.01 | 0.61 | 298734.39 | 4915.40 | 0.35 |
| 2024-08-23 | 1.63 | 1.64 | 0.01 | 0.61 | 257821.11 | 4213.37 | 0.30 |
| 2024-08-22 | 1.65 | 1.63 | -0.02 | -1.21 | 361184.00 | 5961.47 | 0.42 |
| 2024-08-21 | 1.65 | 1.65 | 0.00 | 0.00 | 255394.01 | 4223.16 | 0.30 |
| 2024-08-20 | 1.69 | 1.65 | -0.04 | -2.37 | 472409.48 | 7861.30 | 0.56 |
| 2024-08-19 | 1.68 | 1.69 | 0.01 | 0.60 | 437352.01 | 7389.08 | 0.51 |
| 2024-08-16 | 1.69 | 1.68 | -0.03 | -1.75 | 351129.00 | 5942.56 | 0.41 |
| 2024-08-15 | 1.67 | 1.71 | 0.04 | 2.40 | 449748.00 | 7592.25 | 0.53 |
| 2024-08-14 | 1.68 | 1.67 | -0.01 | -0.60 | 271209.00 | 4552.83 | 0.32 |
| 2024-08-13 | 1.68 | 1.68 | 0.00 | 0.00 | 289130.00 | 4854.45 | 0.34 |
| 2024-08-12 | 1.71 | 1.68 | -0.04 | -2.33 | 534157.00 | 9031.49 | 0.63 |
| 2024-08-09 | 1.71 | 1.72 | 0.01 | 0.59 | 739273.23 | 12839.05 | 0.87 |
| 2024-08-08 | 1.69 | 1.71 | 0.03 | 1.79 | 663568.50 | 11313.31 | 0.78 |
| 2024-08-07 | 1.71 | 1.68 | -0.03 | -1.75 | 485548.00 | 8212.58 | 0.57 |
| 2024-08-06 | 1.72 | 1.71 | 0.00 | 0.00 | 650232.10 | 11122.80 | 0.76 |
| 2024-08-05 | 1.72 | 1.71 | -0.03 | -1.72 | 957826.59 | 16598.80 | 1.13 |
| 2024-08-02 | 1.71 | 1.74 | 0.06 | 3.57 | 1610002.75 | 28094.01 | 1.89 |
| 2024-08-01 | 1.68 | 1.68 | 0.00 | 0.00 | 559267.36 | 9382.95 | 0.66 |
| 2024-07-31 | 1.64 | 1.68 | 0.04 | 2.44 | 853427.08 | 14276.56 | 1.00 |
| 2024-07-30 | 1.61 | 1.64 | 0.02 | 1.24 | 520061.01 | 8492.87 | 0.61 |
| 2024-07-29 | 1.62 | 1.62 | 0.00 | 0.00 | 414078.27 | 6665.64 | 0.49 |
| 2024-07-26 | 1.60 | 1.62 | 0.02 | 1.25 | 463914.00 | 7526.32 | 0.55 |
| 2024-07-25 | 1.58 | 1.60 | 0.01 | 0.63 | 510204.88 | 8170.37 | 0.60 |
| 2024-07-24 | 1.62 | 1.59 | -0.03 | -1.85 | 569210.00 | 9108.65 | 0.67 |
| 2024-07-23 | 1.64 | 1.62 | -0.02 | -1.22 | 538665.74 | 8859.84 | 0.63 |
| 2024-07-22 | 1.65 | 1.64 | -0.03 | -1.80 | 561273.00 | 9231.71 | 0.66 |
| 2024-07-19 | 1.64 | 1.67 | 0.02 | 1.21 | 650673.63 | 10647.96 | 0.76 |
| 2024-07-18 | 1.64 | 1.65 | 0.00 | 0.00 | 455322.80 | 7442.02 | 0.54 |
| 2024-07-17 | 1.64 | 1.65 | 0.01 | 0.61 | 597049.59 | 9833.11 | 0.70 |
| 2024-07-16 | 1.66 | 1.64 | 0.01 | 0.61 | 487967.00 | 8030.50 | 0.57 |
| 2024-07-15 | 1.67 | 1.63 | -0.04 | -2.40 | 627683.02 | 10277.98 | 0.74 |
| 2024-07-12 | 1.66 | 1.67 | 0.03 | 1.83 | 930000.02 | 15557.29 | 1.09 |
| 2024-07-11 | 1.61 | 1.64 | 0.04 | 2.50 | 669377.90 | 10871.24 | 0.79 |
| 2024-07-10 | 1.60 | 1.60 | -0.01 | -0.62 | 657956.84 | 10482.96 | 0.77 |
| 2024-07-09 | 1.63 | 1.61 | 0.04 | 2.55 | 970583.81 | 15616.18 | 1.14 |
| 2024-07-08 | 1.60 | 1.57 | -0.05 | -3.09 | 727152.00 | 11442.16 | 0.85 |
| 2024-07-05 | 1.63 | 1.62 | -0.01 | -0.61 | 608426.00 | 9846.57 | 0.72 |
| 2024-07-04 | 1.67 | 1.63 | -0.06 | -3.55 | 845559.06 | 13848.70 | 0.99 |
| 2024-07-03 | 1.65 | 1.69 | 0.02 | 1.20 | 1050148.43 | 17680.33 | 1.23 |
| 2024-07-02 | 1.64 | 1.67 | 0.06 | 3.73 | 1728236.44 | 29398.76 | 2.03 |
| 2024-07-01 | 1.55 | 1.61 | 0.03 | 1.90 | 1726935.27 | 27600.83 | 2.03 |
| 2024-06-28 | 1.76 | 1.58 | -0.18 | -10.23 | 2852970.78 | 45936.47 | 3.35 |
| 2024-06-27 | 1.83 | 1.76 | -0.07 | -3.83 | 746748.84 | 13401.72 | 0.88 |
| 2024-06-26 | 1.82 | 1.83 | 0.01 | 0.55 | 466218.98 | 8456.53 | 0.55 |
| 2024-06-25 | 1.81 | 1.82 | 0.01 | 0.55 | 580737.18 | 10570.27 | 0.68 |
| 2024-06-24 | 1.91 | 1.81 | -0.12 | -6.22 | 950823.12 | 17555.94 | 1.12 |
| 2024-06-21 | 1.94 | 1.93 | -0.01 | -0.52 | 541618.23 | 10507.20 | 0.64 |
| 2024-06-20 | 2.00 | 1.94 | -0.06 | -3.00 | 627811.54 | 12332.44 | 0.74 |
| 2024-06-19 | 2.01 | 2.00 | -0.01 | -0.50 | 441283.07 | 8851.93 | 0.52 |
| 2024-06-18 | 2.01 | 2.01 | 0.00 | 0.00 | 307137.03 | 6177.47 | 0.36 |
| 2024-06-17 | 2.02 | 2.01 | -0.02 | -0.99 | 479292.32 | 9632.50 | 0.56 |
| 2024-06-14 | 2.00 | 2.03 | 0.02 | 1.00 | 651145.17 | 13147.84 | 0.77 |
| 2024-06-13 | 2.04 | 2.01 | -0.02 | -0.99 | 456080.47 | 9189.09 | 0.54 |
| 2024-06-12 | 2.03 | 2.03 | 0.00 | 0.00 | 359623.01 | 7296.72 | 0.42 |
| 2024-06-11 | 2.04 | 2.03 | -0.01 | -0.49 | 509901.20 | 10378.79 | 0.60 |
| 2024-06-07 | 2.02 | 2.04 | 0.03 | 1.49 | 541004.00 | 10997.96 | 0.64 |
| 2024-06-06 | 2.04 | 2.01 | -0.03 | -1.47 | 612029.00 | 12346.83 | 0.72 |
| 2024-06-05 | 2.08 | 2.04 | -0.05 | -2.39 | 531470.00 | 10920.04 | 0.62 |
| 2024-06-04 | 2.07 | 2.09 | 0.01 | 0.48 | 619811.83 | 12892.72 | 0.73 |
| 2024-06-03 | 2.12 | 2.08 | -0.04 | -1.89 | 627083.29 | 13070.08 | 0.74 |
| 2024-05-31 | 2.11 | 2.12 | 0.02 | 0.95 | 515561.40 | 10910.05 | 0.61 |
| 2024-05-30 | 2.12 | 2.10 | -0.03 | -1.41 | 481984.02 | 10208.81 | 0.57 |
| 2024-05-29 | 2.12 | 2.13 | 0.01 | 0.47 | 482188.22 | 10308.58 | 0.57 |
| 2024-05-28 | 2.19 | 2.12 | -0.05 | -2.30 | 690842.30 | 14831.17 | 0.81 |
| 2024-05-27 | 2.19 | 2.17 | -0.01 | -0.46 | 626982.81 | 13532.02 | 0.74 |
| 2024-05-24 | 2.22 | 2.18 | -0.05 | -2.24 | 612100.02 | 13448.01 | 0.72 |
| 2024-05-23 | 2.27 | 2.23 | -0.06 | -2.62 | 1013135.92 | 22729.30 | 1.19 |
| 2024-05-22 | 2.27 | 2.29 | 0.01 | 0.44 | 1357948.69 | 31331.15 | 1.60 |
| 2024-05-21 | 2.29 | 2.28 | -0.01 | -0.44 | 878238.20 | 20110.21 | 1.03 |
| 2024-05-20 | 2.32 | 2.29 | -0.03 | -1.29 | 1481325.34 | 34023.87 | 1.74 |
| 2024-05-17 | 2.23 | 2.32 | 0.12 | 5.46 | 1968188.09 | 44538.78 | 2.31 |
| 2024-05-16 | 2.16 | 2.20 | 0.05 | 2.33 | 1186813.93 | 26158.24 | 1.39 |
| 2024-05-15 | 2.14 | 2.15 | 0.01 | 0.47 | 722838.46 | 15625.73 | 0.85 |
| 2024-05-14 | 2.16 | 2.14 | -0.02 | -0.93 | 451825.00 | 9729.10 | 0.53 |
日K线
周K线
月K线
